西日本旅客鉄道(9021)の株価時系列情報
西日本旅客鉄道(9021)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,775 | 2,785 | 2,759 | 2,779 | 1,468,900 |
| 2024/08/29 | 2,780 | 2,785 | 2,762 | 2,777 | 969,000 |
| 2024/08/28 | 2,799 | 2,802 | 2,783 | 2,789 | 1,051,300 |
| 2024/08/27 | 2,803 | 2,815 | 2,781 | 2,787 | 1,056,100 |
| 2024/08/26 | 2,780 | 2,803 | 2,758 | 2,798 | 1,265,600 |
| 2024/08/23 | 2,760 | 2,787 | 2,747 | 2,786 | 1,472,100 |
| 2024/08/22 | 2,734 | 2,745 | 2,723 | 2,740 | 881,500 |
| 2024/08/21 | 2,727 | 2,738 | 2,720 | 2,737 | 912,100 |
| 2024/08/20 | 2,716 | 2,748 | 2,711 | 2,747 | 1,240,900 |
| 2024/08/19 | 2,705 | 2,716 | 2,682 | 2,687 | 1,188,300 |
| 2024/08/16 | 2,705 | 2,712 | 2,679 | 2,705 | 1,809,000 |
| 2024/08/15 | 2,704 | 2,716 | 2,668 | 2,685 | 1,600,400 |
| 2024/08/14 | 2,668 | 2,712 | 2,662 | 2,704 | 2,117,800 |
| 2024/08/13 | 2,623 | 2,644 | 2,595 | 2,642 | 2,926,800 |
| 2024/08/09 | 2,672 | 2,684 | 2,562 | 2,607 | 4,163,100 |
| 2024/08/08 | 2,621 | 2,718 | 2,606 | 2,665 | 3,045,200 |
| 2024/08/07 | 2,521 | 2,689 | 2,503 | 2,625 | 3,941,700 |
| 2024/08/06 | 2,530 | 2,640 | 2,518 | 2,570 | 4,701,500 |
| 2024/08/05 | 2,521 | 2,581 | 2,401 | 2,403 | 6,456,000 |
| 2024/08/02 | 2,735 | 2,763 | 2,637 | 2,651 | 5,693,300 |
| 2024/08/01 | 2,950 | 2,950 | 2,845 | 2,861 | 3,865,000 |
| 2024/07/31 | 2,932 | 2,965 | 2,922 | 2,956 | 2,816,000 |
| 2024/07/30 | 2,923 | 2,937 | 2,904 | 2,929 | 2,354,500 |
| 2024/07/29 | 2,880 | 2,924 | 2,875 | 2,915 | 1,889,700 |
| 2024/07/26 | 2,868 | 2,879 | 2,838 | 2,857 | 2,329,400 |
| 2024/07/25 | 2,875 | 2,897 | 2,856 | 2,862 | 2,883,500 |
| 2024/07/24 | 2,944 | 2,944 | 2,876 | 2,879 | 2,862,700 |
| 2024/07/23 | 2,950 | 2,972 | 2,941 | 2,961 | 1,518,300 |
| 2024/07/22 | 2,917 | 2,968 | 2,915 | 2,950 | 2,899,500 |
| 2024/07/19 | 2,901 | 2,904 | 2,874 | 2,899 | 1,804,200 |
| 2024/07/18 | 2,915 | 2,928 | 2,894 | 2,894 | 1,700,600 |
| 2024/07/17 | 2,901 | 2,928 | 2,893 | 2,923 | 1,943,800 |
| 2024/07/16 | 2,945 | 2,947 | 2,904 | 2,905 | 1,725,700 |
| 2024/07/12 | 2,931 | 2,950 | 2,926 | 2,944 | 1,627,700 |
| 2024/07/11 | 2,930 | 2,945 | 2,923 | 2,932 | 1,725,600 |
| 2024/07/10 | 2,914 | 2,916 | 2,892 | 2,913 | 1,716,800 |
| 2024/07/09 | 2,901 | 2,913 | 2,883 | 2,906 | 1,852,300 |
| 2024/07/08 | 2,915 | 2,918 | 2,884 | 2,895 | 2,114,300 |
| 2024/07/05 | 2,943 | 2,947 | 2,915 | 2,932 | 1,600,900 |
| 2024/07/04 | 2,956 | 2,960 | 2,940 | 2,946 | 1,570,900 |
| 2024/07/03 | 2,943 | 2,957 | 2,925 | 2,948 | 1,480,400 |
| 2024/07/02 | 2,950 | 2,950 | 2,925 | 2,942 | 1,951,500 |
| 2024/07/01 | 3,011 | 3,012 | 2,934 | 2,950 | 1,712,500 |
| 2024/06/28 | 2,974 | 2,999 | 2,971 | 2,995 | 1,974,000 |
| 2024/06/27 | 2,962 | 2,975 | 2,958 | 2,970 | 1,631,500 |
| 2024/06/26 | 2,976 | 2,985 | 2,948 | 2,956 | 1,981,800 |
| 2024/06/25 | 2,935 | 2,971 | 2,931 | 2,955 | 1,926,300 |
| 2024/06/24 | 2,898 | 2,920 | 2,891 | 2,919 | 1,470,000 |
| 2024/06/21 | 2,870 | 2,904 | 2,865 | 2,892 | 3,166,500 |
| 2024/06/20 | 2,899 | 2,901 | 2,847 | 2,858 | 2,356,700 |
| 2024/06/19 | 2,885 | 2,911 | 2,871 | 2,900 | 2,031,300 |
| 2024/06/18 | 2,891 | 2,908 | 2,868 | 2,879 | 3,139,900 |
| 2024/06/17 | 2,909 | 2,919 | 2,874 | 2,890 | 3,315,300 |
| 2024/06/14 | 2,880 | 2,917 | 2,876 | 2,902 | 5,267,300 |
| 2024/06/13 | 3,018 | 3,021 | 2,920 | 2,924 | 4,512,600 |
| 2024/06/12 | 3,100 | 3,100 | 3,018 | 3,020 | 3,215,600 |
| 2024/06/11 | 3,157 | 3,175 | 3,115 | 3,115 | 1,459,700 |
| 2024/06/10 | 3,160 | 3,185 | 3,155 | 3,156 | 1,189,700 |
| 2024/06/07 | 3,151 | 3,166 | 3,129 | 3,153 | 920,000 |
| 2024/06/06 | 3,135 | 3,165 | 3,130 | 3,161 | 1,150,000 |
| 2024/06/05 | 3,165 | 3,168 | 3,139 | 3,144 | 1,217,500 |
| 2024/06/04 | 3,145 | 3,163 | 3,138 | 3,155 | 1,361,800 |
| 2024/06/03 | 3,165 | 3,189 | 3,135 | 3,137 | 1,402,600 |
| 2024/05/31 | 3,132 | 3,164 | 3,122 | 3,138 | 4,785,400 |
| 2024/05/30 | 3,095 | 3,119 | 3,070 | 3,113 | 1,582,500 |
| 2024/05/29 | 3,175 | 3,185 | 3,104 | 3,104 | 2,401,300 |
| 2024/05/28 | 3,240 | 3,259 | 3,217 | 3,217 | 1,426,800 |
| 2024/05/27 | 3,200 | 3,238 | 3,193 | 3,238 | 1,624,600 |
| 2024/05/24 | 3,170 | 3,211 | 3,164 | 3,184 | 1,107,600 |
| 2024/05/23 | 3,171 | 3,198 | 3,166 | 3,184 | 1,072,200 |
| 2024/05/22 | 3,170 | 3,190 | 3,163 | 3,171 | 1,248,300 |
| 2024/05/21 | 3,173 | 3,208 | 3,170 | 3,187 | 1,315,700 |
| 2024/05/20 | 3,166 | 3,197 | 3,158 | 3,172 | 1,414,800 |
| 2024/05/17 | 3,093 | 3,162 | 3,088 | 3,160 | 1,523,500 |
| 2024/05/16 | 3,120 | 3,125 | 3,077 | 3,094 | 1,494,300 |
| 2024/05/15 | 3,155 | 3,170 | 3,118 | 3,120 | 1,645,300 |
| 2024/05/14 | 3,126 | 3,160 | 3,121 | 3,147 | 1,464,600 |
| 2024/05/13 | 3,109 | 3,129 | 3,090 | 3,129 | 2,629,400 |
| 2024/05/10 | 3,179 | 3,201 | 3,118 | 3,121 | 2,348,500 |
| 2024/05/09 | 3,144 | 3,170 | 3,127 | 3,148 | 1,575,300 |
| 2024/05/08 | 3,175 | 3,178 | 3,127 | 3,140 | 2,320,900 |
| 2024/05/07 | 3,190 | 3,217 | 3,167 | 3,175 | 2,346,700 |
| 2024/05/02 | 3,268 | 3,274 | 3,181 | 3,207 | 3,659,400 |
| 2024/05/01 | 3,099 | 3,255 | 3,098 | 3,250 | 8,830,800 |
| 2024/04/30 | 2,998 | 3,002 | 2,948 | 2,994 | 3,114,000 |
| 2024/04/26 | 2,999 | 2,999 | 2,953 | 2,964 | 2,099,100 |
| 2024/04/25 | 3,000 | 3,005 | 2,975 | 2,975 | 1,869,500 |
| 2024/04/24 | 3,018 | 3,040 | 3,012 | 3,016 | 1,747,100 |
| 2024/04/23 | 3,054 | 3,062 | 3,035 | 3,054 | 1,317,900 |
| 2024/04/22 | 3,011 | 3,057 | 2,995 | 3,053 | 1,809,600 |
| 2024/04/19 | 3,018 | 3,022 | 2,948 | 2,961 | 2,237,900 |
| 2024/04/18 | 2,994 | 3,038 | 2,991 | 3,018 | 2,480,000 |
| 2024/04/17 | 3,075 | 3,075 | 2,971 | 2,971 | 3,227,900 |
| 2024/04/16 | 3,096 | 3,103 | 3,069 | 3,077 | 1,768,000 |
| 2024/04/15 | 3,070 | 3,115 | 3,053 | 3,115 | 1,400,400 |
| 2024/04/12 | 3,057 | 3,108 | 3,050 | 3,089 | 1,525,900 |
| 2024/04/11 | 3,041 | 3,069 | 3,018 | 3,058 | 1,750,400 |
| 2024/04/10 | 3,055 | 3,067 | 3,051 | 3,061 | 1,370,900 |
| 2024/04/09 | 3,079 | 3,098 | 3,063 | 3,078 | 1,319,900 |
| 2024/04/08 | 3,067 | 3,086 | 3,055 | 3,085 | 1,174,000 |
| 2024/04/05 | 3,042 | 3,071 | 3,026 | 3,063 | 1,457,900 |
| 2024/04/04 | 3,055 | 3,081 | 3,045 | 3,050 | 1,757,700 |
| 2024/04/03 | 3,060 | 3,077 | 3,037 | 3,055 | 1,934,800 |
| 2024/04/02 | 3,120 | 3,120 | 3,043 | 3,049 | 2,138,300 |
| 2024/04/01 | 3,143 | 3,159 | 3,093 | 3,102 | 1,708,800 |
| 2024/03/29 | 3,150 | 3,179 | 3,128 | 3,137 | 2,029,800 |
| 2024/03/28 | 3,239 | 3,240 | 3,150 | 3,150 | 2,501,800 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 6,495 | 6,562 | 6,482 | 6,520 | 2,209,800 |
| 2024/03/26 | 6,550 | 6,550 | 6,444 | 6,486 | 1,245,400 |
| 2024/03/25 | 6,600 | 6,654 | 6,551 | 6,559 | 1,388,200 |
| 2024/03/22 | 6,539 | 6,582 | 6,517 | 6,555 | 1,022,300 |
| 2024/03/21 | 6,504 | 6,545 | 6,471 | 6,513 | 1,336,800 |
| 2024/03/19 | 6,400 | 6,534 | 6,384 | 6,533 | 1,329,600 |
| 2024/03/18 | 6,410 | 6,420 | 6,363 | 6,390 | 1,055,100 |
| 2024/03/15 | 6,345 | 6,395 | 6,317 | 6,395 | 1,138,900 |
| 2024/03/14 | 6,263 | 6,348 | 6,235 | 6,348 | 939,700 |
| 2024/03/13 | 6,224 | 6,318 | 6,200 | 6,271 | 1,195,700 |
| 2024/03/12 | 6,197 | 6,207 | 6,107 | 6,187 | 1,155,900 |
| 2024/03/11 | 6,216 | 6,262 | 6,147 | 6,190 | 1,117,600 |
| 2024/03/08 | 6,231 | 6,250 | 6,156 | 6,217 | 1,286,600 |
| 2024/03/07 | 6,195 | 6,275 | 6,195 | 6,275 | 1,444,800 |
| 2024/03/06 | 6,185 | 6,234 | 6,175 | 6,175 | 1,121,600 |
| 2024/03/05 | 6,166 | 6,232 | 6,136 | 6,213 | 892,400 |
| 2024/03/04 | 6,219 | 6,236 | 6,171 | 6,189 | 944,500 |
| 2024/03/01 | 6,230 | 6,259 | 6,205 | 6,252 | 755,900 |
| 2024/02/29 | 6,220 | 6,251 | 6,145 | 6,231 | 1,595,900 |
| 2024/02/28 | 6,165 | 6,207 | 6,137 | 6,185 | 884,000 |
| 2024/02/27 | 6,250 | 6,260 | 6,141 | 6,176 | 1,460,900 |
| 2024/02/26 | 6,217 | 6,294 | 6,204 | 6,262 | 1,038,400 |
| 2024/02/22 | 6,211 | 6,257 | 6,190 | 6,209 | 965,600 |
| 2024/02/21 | 6,236 | 6,253 | 6,185 | 6,210 | 788,900 |
| 2024/02/20 | 6,300 | 6,306 | 6,184 | 6,215 | 997,300 |
| 2024/02/19 | 6,218 | 6,283 | 6,195 | 6,283 | 588,600 |
| 2024/02/16 | 6,127 | 6,220 | 6,123 | 6,181 | 1,153,700 |
| 2024/02/15 | 6,170 | 6,177 | 6,112 | 6,146 | 922,800 |
| 2024/02/14 | 6,291 | 6,308 | 6,175 | 6,185 | 1,041,300 |
| 2024/02/13 | 6,310 | 6,323 | 6,256 | 6,306 | 907,000 |
| 2024/02/09 | 6,345 | 6,346 | 6,273 | 6,290 | 823,200 |
| 2024/02/08 | 6,360 | 6,365 | 6,268 | 6,331 | 1,242,700 |
| 2024/02/07 | 6,313 | 6,434 | 6,264 | 6,415 | 2,017,600 |
| 2024/02/06 | 6,402 | 6,452 | 6,340 | 6,346 | 1,363,300 |
| 2024/02/05 | 6,470 | 6,472 | 6,336 | 6,400 | 1,238,900 |
| 2024/02/02 | 6,372 | 6,496 | 6,328 | 6,472 | 1,751,700 |
| 2024/02/01 | 6,300 | 6,465 | 6,282 | 6,316 | 3,189,200 |
| 2024/01/31 | 6,069 | 6,150 | 6,054 | 6,150 | 1,172,800 |
| 2024/01/30 | 6,127 | 6,158 | 6,092 | 6,092 | 744,300 |
| 2024/01/29 | 6,062 | 6,118 | 6,058 | 6,118 | 818,400 |
| 2024/01/26 | 6,091 | 6,092 | 6,030 | 6,032 | 661,400 |
| 2024/01/25 | 6,050 | 6,094 | 6,027 | 6,081 | 694,700 |
| 2024/01/24 | 6,085 | 6,120 | 6,038 | 6,055 | 738,000 |
| 2024/01/23 | 6,159 | 6,161 | 6,092 | 6,108 | 921,400 |
| 2024/01/22 | 6,059 | 6,161 | 6,029 | 6,161 | 776,700 |
| 2024/01/19 | 6,110 | 6,127 | 6,026 | 6,059 | 1,041,100 |
| 2024/01/18 | 6,203 | 6,204 | 6,073 | 6,073 | 943,500 |
| 2024/01/17 | 6,229 | 6,287 | 6,202 | 6,218 | 1,166,700 |
| 2024/01/16 | 6,200 | 6,234 | 6,159 | 6,182 | 1,130,900 |
| 2024/01/15 | 6,178 | 6,199 | 6,132 | 6,169 | 1,161,100 |
| 2024/01/12 | 6,121 | 6,177 | 6,080 | 6,136 | 986,500 |
| 2024/01/11 | 6,115 | 6,120 | 6,058 | 6,109 | 1,366,800 |
| 2024/01/10 | 6,046 | 6,098 | 6,017 | 6,080 | 1,084,600 |
| 2024/01/09 | 6,043 | 6,074 | 5,997 | 6,043 | 1,079,800 |
| 2024/01/05 | 5,943 | 6,053 | 5,941 | 6,048 | 1,148,600 |
| 2024/01/04 | 5,855 | 5,948 | 5,798 | 5,943 | 880,800 |